CVR Partners, LP (UAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN240816C00050000 | 2024-05-20 9:38AM EDT | 50.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| UAN240816C00055000 | 2024-05-20 3:41PM EDT | 55.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| UAN240816C00060000 | 2024-05-28 10:31AM EDT | 60.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| UAN240816C00065000 | 2024-05-17 12:51PM EDT | 65.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UAN240816C00070000 | 2024-05-24 3:56PM EDT | 70.00 | 15.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAN240816C00075000 | 2024-05-24 12:52PM EDT | 75.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| UAN240816C00080000 | 2024-05-22 3:39PM EDT | 80.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| UAN240816C00085000 | 2024-05-24 11:36AM EDT | 85.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 1.56% |
| UAN240816C00090000 | 2024-05-21 11:24AM EDT | 90.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 3.13% |
| UAN240816C00095000 | 2024-05-28 2:50PM EDT | 95.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 6.25% |
| UAN240816C00100000 | 2024-05-28 2:49PM EDT | 100.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| UAN240816C00105000 | 2024-05-24 1:53PM EDT | 105.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| UAN240816C00110000 | 2024-05-22 9:30AM EDT | 110.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| UAN240816C00115000 | 2024-05-01 9:30AM EDT | 115.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| UAN240816C00120000 | 2024-05-22 9:39AM EDT | 120.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| UAN240816C00125000 | 2024-05-21 9:30AM EDT | 125.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| UAN240816C00130000 | 2024-05-23 10:45AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| UAN240816P00035000 | 2024-02-02 10:30AM EDT | 35.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 160.94% |
| UAN240816P00040000 | 2024-01-23 10:30AM EDT | 40.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| UAN240816P00045000 | 2024-03-08 10:30AM EDT | 45.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 121.48% |
| UAN240816P00050000 | 2024-02-09 10:30AM EDT | 50.00 | 1.50 | 0.20 | 5.00 | 0.00 | - | 1 | 2 | 107.91% |
| UAN240816P00055000 | 2024-04-04 9:30AM EDT | 55.00 | 0.75 | 0.20 | 4.80 | 0.00 | - | 1 | 210 | 91.31% |
| UAN240816P00060000 | 2024-04-26 1:45PM EDT | 60.00 | 0.80 | 0.25 | 1.30 | 0.00 | - | 2 | 20 | 53.44% |
| UAN240816P00065000 | 2024-04-26 10:22AM EDT | 65.00 | 1.90 | 0.30 | 1.25 | 0.00 | - | 3 | 13 | 49.83% |
| UAN240816P00070000 | 2024-05-23 9:30AM EDT | 70.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| UAN240816P00075000 | 2024-05-28 1:59PM EDT | 75.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 64 | 6.25% |
| UAN240816P00080000 | 2024-05-22 3:30PM EDT | 80.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| UAN240816P00085000 | 2024-05-22 12:59PM EDT | 85.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UAN240816P00095000 | 2024-05-20 3:55PM EDT | 95.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UAN240816P00100000 | 2024-03-15 9:30AM EDT | 100.00 | 35.90 | 21.50 | 26.50 | 0.00 | - | - | 1 | 83.53% |
| UAN240816P00105000 | 2024-03-15 9:30AM EDT | 105.00 | 40.80 | 26.00 | 31.00 | 0.00 | - | - | 1 | 88.17% |
© 2024 Yahoo. All rights reserved.